Stock Information

  • arrow

    Stock Quote

    Currency: THB
    Updated: 22 Jan 2021 16:35

    SET Symbol :
    BR

    2.26
    Change : -0.04
    %Change : -1.74
    Prior : 2.30
    High : 2.30
    Volumn (Shares) : 825,400
    Open : 2.30
    Low : 2.26
    Value ('000 Bath) : 1,885,132
    Chart Type
  • Filter Dates:
    Historical price from Oct 26, 2020 to Jan 22, 2021
    Date Open High Low Close Volume Value (Baht)
    Summary
    Previous 2 weeks
    (24/12/2020 to 08/01/2021)
    2.20 2.36 2.18 2.30 9,454,700 21,481,776
    Previous 4 weeks
    (23/11/2020 to 23/12/2020)
    2.28 2.48 2.04 2.20 38,305,600 88,056,266
    Daily Historical Data
    22/01/2021 2.30 2.30 2.26 2.26 825,400 1,885,132
    21/01/2021 2.32 2.34 2.24 2.30 891,000 2,048,976
    20/01/2021 2.32 2.34 2.30 2.30 433,900 1,006,212
    19/01/2021 2.34 2.34 2.30 2.32 558,000 1,294,036
    18/01/2021 2.32 2.36 2.30 2.32 516,500 1,196,640
    15/01/2021 2.34 2.36 2.30 2.30 904,200 2,094,928
    14/01/2021 2.32 2.34 2.28 2.34 1,647,600 3,798,638
    13/01/2021 2.30 2.34 2.26 2.30 1,027,300 2,361,840
    12/01/2021 2.30 2.32 2.28 2.30 849,000 1,952,120
    11/01/2021 2.32 2.34 2.28 2.30 892,600 2,052,714
    08/01/2021 2.34 2.36 2.22 2.30 2,381,500 5,443,362
    07/01/2021 2.34 2.34 2.30 2.30 1,594,100 3,690,326
    06/01/2021 2.30 2.34 2.28 2.32 1,143,100 2,630,646
    05/01/2021 2.28 2.32 2.24 2.30 523,700 1,191,538
    04/01/2021 2.24 2.26 2.22 2.26 521,800 1,168,622
    30/12/2020 2.26 2.28 2.22 2.28 454,900 1,016,612
    29/12/2020 2.26 2.28 2.20 2.26 1,081,900 2,405,920
    28/12/2020 2.28 2.28 2.22 2.26 556,800 1,257,640
    25/12/2020 2.28 2.30 2.22 2.30 491,400 1,103,428
    24/12/2020 2.20 2.28 2.18 2.28 705,500 1,573,682
    23/12/2020 2.22 2.24 2.18 2.20 395,100 871,312
    22/12/2020 2.16 2.20 2.12 2.20 1,084,000 2,343,908
    21/12/2020 2.22 2.28 2.04 2.14 2,114,800 4,630,224
    18/12/2020 2.34 2.36 2.26 2.30 1,897,100 4,377,054
    17/12/2020 2.36 2.36 2.28 2.34 1,492,800 3,459,044
    16/12/2020 2.36 2.36 2.32 2.34 1,212,600 2,829,888
    15/12/2020 2.40 2.42 2.34 2.34 830,600 1,962,518
    14/12/2020 2.42 2.48 2.34 2.40 1,579,300 3,803,200
    09/12/2020 2.44 2.46 2.34 2.38 2,558,500 6,145,650
    08/12/2020 2.36 2.46 2.34 2.42 4,162,900 10,016,724
    04/12/2020 2.28 2.34 2.26 2.30 1,784,200 4,124,672
    03/12/2020 2.26 2.28 2.24 2.28 1,071,000 2,419,742
    02/12/2020 2.26 2.32 2.24 2.24 2,869,200 6,530,378
    01/12/2020 2.16 2.30 2.14 2.26 2,032,800 4,547,298
    30/11/2020 2.20 2.26 2.10 2.12 2,218,700 4,813,130
    27/11/2020 2.20 2.26 2.18 2.20 1,453,200 3,212,294
    26/11/2020 2.24 2.28 2.20 2.20 1,508,700 3,369,872
    25/11/2020 2.28 2.34 2.24 2.24 1,506,500 3,432,130
    24/11/2020 2.36 2.36 2.24 2.28 3,689,500 8,440,764
    23/11/2020 2.28 2.42 2.26 2.36 2,844,100 6,726,464
    20/11/2020 2.28 2.38 2.24 2.34 5,684,300 13,201,078
    19/11/2020 2.04 2.26 2.04 2.26 7,077,900 15,323,372
    18/11/2020 2.02 2.06 2.00 2.04 1,180,700 2,421,296
    17/11/2020 2.06 2.06 2.00 2.00 1,252,600 2,557,586
    16/11/2020 2.06 2.10 2.02 2.04 1,911,800 3,928,814
    13/11/2020 1.86 2.04 1.86 2.00 5,925,100 11,571,111
    12/11/2020 1.80 1.85 1.80 1.82 656,700 1,202,495
    11/11/2020 1.83 1.83 1.80 1.82 292,100 529,178
    10/11/2020 1.80 1.82 1.80 1.81 307,200 555,571
    09/11/2020 1.80 1.80 1.79 1.79 240,000 430,703
    06/11/2020 1.80 1.82 1.76 1.78 620,900 1,117,461
    05/11/2020 1.72 1.81 1.72 1.77 913,700 1,613,002
    04/11/2020 1.70 1.72 1.70 1.72 71,000 120,883
    03/11/2020 1.70 1.70 1.69 1.70 192,500 326,260
    02/11/2020 1.69 1.70 1.68 1.70 192,600 325,052
    30/10/2020 1.70 1.71 1.66 1.69 107,300 180,422
    29/10/2020 1.68 1.70 1.68 1.70 150,900 254,542
    28/10/2020 1.68 1.71 1.68 1.70 260,500 442,680
    27/10/2020 1.70 1.70 1.65 1.67 480,300 803,410
    26/10/2020 1.70 1.70 1.69 1.70 243,500 412,825
    Remark : Volume from SET main board.
  • arrow

    Stock Quote

    Currency: THB
    Updated: 22 Jan 2021 16:35

    SET Symbol :
    BR

    2.26
    Change : -0.04
    %Change : -1.74
    Prior : 2.30
    High : 2.30
    Volumn (Shares) : 825,400
    Open : 2.30
    Low : 2.26
    Value ('000 Bath) : 1,885,132
    Instructions:
    To estimate your profit and loss, please fill up the following 3 columns, "Price Purchase", "Share Held" and "Price Sold".
    No. of shares Shares
    Buy Price Baht
    Sell Price Baht
    Commission %
    Minimum Commission Baht
    VAT %

    Investment

    Initial Investment Baht
    Commission + VAT 7% Baht
    Commission Baht
    VAT 7% Baht
    Net Investment Baht

    Return

    Gross Return Baht
    Commission + VAT 7% Baht
    Commission Baht
    VAT 7% Baht
    Net Return Baht

    Profit & Loss

    Gross Profit (Loss) Baht
    Net Profit (Loss) Baht
    Return your investment %